Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wesco International (NY: WCC )

185.05 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.185 5.185 5.115 5.165 19,239 -0.16(-2.97%)
Sep 29, 2003 4.987 5.323 4.987 5.323 25,517 +0.27(+5.27%)
Sep 26, 2003 5.017 5.165 4.997 5.056 18,834 +0.02(+0.39%)
Sep 25, 2003 5.234 5.234 4.987 5.036 27,138 -0.25(-4.67%)
Sep 24, 2003 5.313 5.412 5.283 5.283 9,316 -0.13(-2.37%)
Sep 23, 2003 5.589 5.639 5.333 5.412 15,493 -0.23(-4.03%)
Sep 22, 2003 5.530 5.728 5.520 5.639 33,517 +0.04(+0.71%)
Sep 19, 2003 5.471 5.609 5.471 5.599 12,961 +0.02(+0.35%)
Sep 18, 2003 5.550 5.649 5.481 5.580 22,378 +0.09(+1.62%)
Sep 17, 2003 5.678 5.678 5.501 5.491 33,821 -0.09(-1.59%)
Sep 16, 2003 5.333 5.580 5.323 5.580 22,277 +0.35(+6.60%)
Sep 15, 2003 5.234 5.313 5.165 5.234 57,111 -0.10(-1.85%)
Sep 12, 2003 5.382 5.461 5.313 5.333 13,164 -0.12(-2.17%)
Sep 11, 2003 5.343 5.451 5.273 5.451 14,075 +0.12(+2.22%)
Sep 10, 2003 5.629 5.639 5.234 5.333 45,162 -0.36(-6.25%)
Sep 09, 2003 5.826 5.826 5.678 5.688 14,176 -0.17(-2.87%)
Sep 08, 2003 5.965 5.994 5.817 5.856 14,379 -0.10(-1.66%)
Sep 05, 2003 5.984 6.103 5.955 5.955 13,265 -0.06(-0.99%)
Sep 04, 2003 5.984 6.064 5.955 6.014 28,758 +0.05(+0.83%)
Sep 03, 2003 5.886 6.152 5.817 5.965 58,427 +0.04(+0.67%)
Sep 02, 2003 5.896 5.955 5.757 5.925 28,150 +0.05(+0.84%)
Aug 29, 2003 5.629 5.915 5.629 5.876 19,644 +0.20(+3.48%)
Aug 28, 2003 5.678 5.698 5.530 5.678 22,176 +0.05(+0.88%)
Aug 27, 2003 5.520 5.678 5.431 5.629 33,517 +0.12(+2.15%)
Aug 26, 2003 5.580 5.629 5.431 5.510 17,315 -0.13(-2.28%)
Aug 25, 2003 5.826 5.826 5.580 5.639 32,808 -0.19(-3.22%)
Aug 22, 2003 5.886 5.886 5.807 5.826 39,694 -0.06(-1.01%)
Aug 21, 2003 5.777 5.886 5.747 5.886 15,087 +0.03(+0.51%)
Aug 20, 2003 5.876 5.876 5.797 5.856 45,871 -0.05(-0.84%)
Aug 19, 2003 5.826 5.915 5.777 5.905 13,974 +0.14(+2.40%)
Aug 18, 2003 5.777 5.846 5.728 5.767 12,353 +0.05(+0.86%)
Aug 15, 2003 5.678 5.777 5.629 5.718 16,100 +0.04(+0.70%)
Aug 14, 2003 5.530 5.678 5.530 5.678 8,607 +0.15(+2.68%)
Aug 13, 2003 5.481 5.530 5.333 5.530 34,226 +0.10(+1.82%)
Aug 12, 2003 5.352 5.431 5.293 5.431 9,518 +0.10(+1.85%)
Aug 11, 2003 5.273 5.422 5.273 5.333 18,125 +0.10(+1.89%)
Aug 08, 2003 5.431 5.431 5.234 5.234 15,695 -0.12(-2.21%)
Aug 07, 2003 5.382 5.402 5.224 5.352 28,859 +0.02(+0.37%)
Aug 06, 2003 5.194 5.382 5.155 5.333 19,644 +0.15(+2.86%)
Aug 05, 2003 5.234 5.333 5.106 5.185 35,340 +0.00(+0.00%)
Aug 04, 2003 5.086 5.283 4.948 5.185 76,452 +0.05(+0.96%)
Aug 01, 2003 5.402 5.402 5.145 5.135 16,809 -0.27(-4.94%)
Jul 31, 2003 5.204 5.431 5.165 5.402 30,986 +0.27(+5.19%)
Jul 30, 2003 5.975 5.975 4.898 5.135 103,185 -0.84(-14.05%)
Jul 29, 2003 6.044 6.054 5.708 5.975 48,808 -0.05(-0.82%)
Jul 28, 2003 6.004 6.024 6.004 6.024 14,682 +0.05(+0.83%)
Jul 25, 2003 6.024 6.024 5.975 5.975 13,771 -0.05(-0.82%)
Jul 24, 2003 6.073 6.162 5.965 6.024 25,821 -0.04(-0.65%)
Jul 23, 2003 5.994 6.064 5.787 6.064 34,732 +0.14(+2.33%)
Jul 22, 2003 6.024 6.034 5.530 5.925 65,718 -0.10(-1.64%)
Jul 21, 2003 6.073 6.113 5.994 6.024 49,314 -0.10(-1.61%)
Jul 18, 2003 6.143 6.143 6.024 6.123 15,796 -0.06(-0.96%)
Jul 17, 2003 5.965 6.221 5.965 6.182 16,201 +0.22(+3.64%)
Jul 16, 2003 6.004 6.202 5.925 5.965 51,542 -0.02(-0.33%)
Jul 15, 2003 5.905 6.123 5.876 5.984 51,339 +0.16(+2.71%)
Jul 14, 2003 5.343 5.915 5.343 5.826 69,769 +0.41(+7.66%)
Jul 11, 2003 5.807 5.955 5.343 5.412 39,289 -0.36(-6.16%)
Jul 10, 2003 5.975 5.975 5.698 5.767 41,314 -0.24(-3.95%)
Jul 09, 2003 6.251 6.251 5.866 6.004 49,213 -0.28(-4.40%)
Jul 08, 2003 6.370 6.429 6.221 6.281 26,429 -0.04(-0.62%)
Jul 07, 2003 6.518 6.646 6.271 6.320 32,707 -0.15(-2.29%)
Jul 03, 2003 6.863 6.982 6.468 6.468 22,581 -0.44(-6.43%)
Jul 02, 2003 6.765 7.209 6.765 6.913 84,654 +0.25(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.